La bourse est fermée

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
186,84+2,72 (+1,48 %)
À la clôture : 04:00PM EDT
186,84 0,00 (0,00 %)
Échanges après Bourse : 04:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ILMN220930C001400002022-09-01 9:31AM EDT140.0061.3045.0049.300.00--1148.44%
ILMN220930C001700002022-09-26 11:08AM EDT170.0019.2020.7022.200.00-33148.54%
ILMN220930C001750002022-09-27 3:42PM EDT175.0017.8117.4018.50+0.51+2.95%68146.24%
ILMN220930C001800002022-09-27 3:15PM EDT180.0014.5014.2015.70+0.50+3.57%35146.36%
ILMN220930C001825002022-09-26 2:46PM EDT182.5015.0013.0013.90+2.20+17.19%212144.65%
ILMN220930C001850002022-09-26 2:44PM EDT185.0013.2011.6012.60+1.90+16.81%313143.80%
ILMN220930C001875002022-09-27 12:03PM EDT187.5011.8010.5011.60+0.90+8.26%331145.68%
ILMN220930C001900002022-09-27 12:40PM EDT190.009.809.2010.20+0.46+4.93%185452142.58%
ILMN220930C001925002022-09-27 9:38AM EDT192.5010.008.109.30+1.70+20.48%426142.87%
ILMN220930C001950002022-09-27 3:02PM EDT195.007.817.208.50-0.29-3.58%621144.02%
ILMN220930C001975002022-09-27 1:40PM EDT197.507.006.607.40+2.40+52.17%4057144.17%
ILMN220930C002000002022-09-27 3:25PM EDT200.005.825.806.60-0.12-2.02%901,188143.95%
ILMN220930C002025002022-09-26 1:26PM EDT202.506.505.105.90+2.00+44.44%513144.14%
ILMN220930C002050002022-09-27 1:08PM EDT205.004.904.505.20+1.10+28.95%6153144.07%
ILMN220930C002075002022-09-27 2:11PM EDT207.504.333.904.60+0.13+3.10%548143.77%
ILMN220930C002100002022-09-27 3:12PM EDT210.003.713.304.00+0.01+0.27%92,601142.48%
ILMN220930C002125002022-09-27 1:57PM EDT212.503.102.803.60+0.60+24.00%417142.68%
ILMN220930C002150002022-09-27 3:25PM EDT215.002.602.503.10-0.37-12.46%10522142.90%
ILMN220930C002175002022-09-26 12:07PM EDT217.501.392.202.750.00-14143.70%
ILMN220930C002200002022-09-27 3:54PM EDT220.002.051.952.40+0.05+2.50%146399144.29%
ILMN220930C002225002022-09-27 3:26PM EDT222.501.701.602.10+0.02+1.19%1821143.51%
ILMN220930C002250002022-09-27 3:25PM EDT225.001.721.301.80-0.03-1.71%21861142.29%
ILMN220930C002275002022-09-27 3:06PM EDT227.501.351.151.55+0.54+66.67%821142.77%
ILMN220930C002300002022-09-27 3:37PM EDT230.001.101.001.35-0.10-8.33%223428143.31%
ILMN220930C002350002022-09-27 2:57PM EDT235.000.890.701.00+0.08+9.88%9031142.87%
ILMN220930C002400002022-09-27 3:18PM EDT240.000.600.500.70+0.35+140.00%881142.19%
ILMN220930C002450002022-09-27 12:07PM EDT245.000.550.200.70+0.05+10.00%1138143.36%
ILMN220930C002500002022-09-27 9:32AM EDT250.000.500.150.85+0.20+66.67%1442154.69%
ILMN220930C002550002022-09-26 3:21PM EDT255.000.220.050.500.00-2542147.46%
ILMN220930C002600002022-09-27 11:04AM EDT260.000.150.050.25-0.02-11.76%19450141.99%
ILMN220930C002650002022-09-27 2:30PM EDT265.000.100.000.400.00-1337154.88%
ILMN220930C002700002022-09-27 12:48PM EDT270.000.050.000.100.00-160157136.33%
ILMN220930C002750002022-09-27 9:33AM EDT275.000.050.000.40-1.45-96.67%721168.55%
ILMN220930C002800002022-09-27 9:30AM EDT280.000.050.000.400.00-17582175.00%
ILMN220930C002850002022-09-27 3:54PM EDT285.000.050.000.350.00-243178.13%
ILMN220930C002900002022-09-27 2:39PM EDT290.000.030.000.05-0.02-40.00%2154148.44%
ILMN220930C002950002022-09-21 1:43PM EDT295.000.050.000.350.00-40440190.43%
ILMN220930C003000002022-09-27 9:38AM EDT300.000.010.000.05-0.02-66.67%201,964158.59%
ILMN220930C003050002022-09-20 2:44PM EDT305.000.050.000.550.00--60214.65%
ILMN220930C003100002022-09-27 11:31AM EDT310.000.010.000.25-0.04-80.00%35946199.22%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ILMN220930P001150002022-09-27 2:00PM EDT115.000.010.000.10-0.04-80.00%40951182.81%
ILMN220930P001200002022-09-27 12:06PM EDT120.000.010.000.15-0.03-75.00%13280176.17%
ILMN220930P001250002022-09-27 11:07AM EDT125.000.060.000.15+0.01+20.00%20247161.72%
ILMN220930P001300002022-09-27 12:17PM EDT130.000.200.100.20+0.10+100.00%231,797161.52%
ILMN220930P001350002022-09-27 11:32AM EDT135.000.300.250.30+0.10+50.00%75132161.13%
ILMN220930P001380002022-09-22 11:06AM EDT138.000.350.050.700.00--28160.06%
ILMN220930P001390002022-09-22 12:28PM EDT139.000.340.250.800.00--8167.09%
ILMN220930P001400002022-09-26 10:49AM EDT140.000.420.150.60+0.12+40.00%234153.52%
ILMN220930P001420002022-09-27 2:57PM EDT142.000.690.350.90+0.14+25.45%792162.60%
ILMN220930P001450002022-09-27 9:30AM EDT145.000.850.650.90+0.25+41.67%412159.67%
ILMN220930P001480002022-09-27 12:13PM EDT148.001.050.851.05+0.10+10.53%12348156.54%
ILMN220930P001490002022-09-27 9:30AM EDT149.000.900.951.20-0.20-18.18%238157.72%
ILMN220930P001500002022-09-27 3:56PM EDT150.000.951.001.30-0.10-9.52%76237156.74%
ILMN220930P001550002022-09-27 12:12PM EDT155.001.751.451.85+0.51+41.13%7200153.47%
ILMN220930P001600002022-09-27 9:33AM EDT160.002.552.102.55+0.35+15.91%249150.29%
ILMN220930P001650002022-09-27 12:47PM EDT165.003.802.953.60+0.15+4.11%1355148.44%
ILMN220930P001700002022-09-27 3:47PM EDT170.004.604.104.70-1.20-20.69%202241145.12%
ILMN220930P001725002022-09-26 11:56AM EDT172.504.704.805.400.00-22143.99%
ILMN220930P001750002022-09-27 2:16PM EDT175.006.505.606.30-0.74-10.22%7244143.90%
ILMN220930P001775002022-09-27 2:50PM EDT177.506.706.507.20+1.10+19.64%4311143.29%
ILMN220930P001800002022-09-27 3:03PM EDT180.008.107.508.20-1.45-15.18%100121142.85%
ILMN220930P001825002022-09-26 3:53PM EDT182.508.108.509.30-2.71-25.07%117141.89%
ILMN220930P001850002022-09-27 3:33PM EDT185.0010.709.7010.50-1.15-9.70%1472141.75%
ILMN220930P001875002022-09-27 9:34AM EDT187.5011.0010.8011.80-2.20-16.67%142140.43%
ILMN220930P001900002022-09-27 11:47AM EDT190.0012.5012.1013.30+2.20+21.36%218140.53%
ILMN220930P001925002022-09-27 12:13PM EDT192.5014.8513.7014.60+4.05+37.50%518140.16%
ILMN220930P001950002022-09-26 9:35AM EDT195.0011.6015.1016.200.00-333139.31%
ILMN220930P001975002022-09-27 2:03PM EDT197.5018.2216.8017.80-0.58-3.09%537139.33%
ILMN220930P002000002022-09-27 12:24PM EDT200.0019.8018.5020.00-1.50-7.04%582142.43%
ILMN220930P002025002022-09-26 10:06AM EDT202.5016.2020.2021.400.00-429138.99%
ILMN220930P002050002022-09-27 3:20PM EDT205.0022.9022.1023.20+5.50+31.61%187138.67%
ILMN220930P002075002022-09-26 10:02AM EDT207.5023.8023.8025.10+3.85+19.30%112136.52%
ILMN220930P002100002022-09-27 3:09PM EDT210.0026.6025.8027.20+3.64+15.85%1820137.31%
ILMN220930P002150002022-09-27 2:52PM EDT215.0030.0028.3032.00+16.36+119.94%14127.00%
ILMN220930P002175002022-09-22 11:52AM EDT217.5027.5131.4035.200.00--3146.97%
ILMN220930P002200002022-09-21 2:59PM EDT220.0021.6133.9036.300.00-98139.21%
ILMN220930P002225002022-09-21 12:04PM EDT222.5025.4036.1038.100.00--7133.50%
ILMN220930P002250002022-09-23 1:47PM EDT225.0036.6938.1040.400.00-32129.69%
ILMN220930P002400002022-08-18 1:59PM EDT240.0031.3039.1046.500.00-2210.00%
ILMN220930P002450002022-09-22 3:02PM EDT245.0051.1054.8061.500.00--1229.93%
ILMN220930P002500002022-09-21 2:43PM EDT250.0045.9060.6066.600.00--1151.17%